Auddia Inc. AUUD
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,23+0,05 (+4,24 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,24 | +5,08 % | $1,21 | $1,25 | $1,17 | 121,09K |
| 2026-09-30 | $1,18 | -1,67 % | $1,16 | $1,21 | $1,15 | 182,40K |
| 2026-09-29 | $1,20 | -0,83 % | $1,20 | $1,26 | $1,19 | 261,10K |
| 2026-09-28 | $1,21 | +6,14 % | $1,11 | $1,26 | $1,11 | 252,10K |
| 2026-09-25 | $1,14 | -10,94 % | $1,21 | $1,25 | $1,12 | 306,80K |
| 2026-09-24 | $1,28 | -2,29 % | $1,10 | $1,29 | $1,05 | 1,70M |
| 2026-09-23 | $1,31 | -1,50 % | $1,40 | $1,75 | $1,20 | 7,70M |
| 2026-09-22 | $1,33 | -1,48 % | $1,34 | $1,52 | $1,27 | 1,80M |
| 2026-09-21 | $1,35 | +29,81 % | $1,05 | $1,49 | $1,04 | 7,22M |
| 2026-09-18 | $1,04 | 0,00 % | $1,05 | $1,06 | $1,02 | 279,60K |
| 2026-09-17 | $1,04 | +4,00 % | $1,00 | $1,06 | $0,97 | 345,40K |
| 2026-09-16 | $1,00 | 0,00 % | $0,99 | $1,00 | $0,96 | 137,60K |
| 2026-09-15 | $1,00 | -1,96 % | $1,01 | $1,01 | $0,98 | 117,90K |
| 2026-09-14 | $1,02 | +3,87 % | $0,97 | $1,03 | $0,94 | 412,60K |
| 2026-09-11 | $0,98 | +0,20 % | $0,97 | $0,98 | $0,96 | 1,03M |
| 2026-09-10 | $0,98 | -1,01 % | $0,99 | $1,00 | $0,98 | 63,10K |
| 2026-09-09 | $0,99 | -1,00 % | $0,98 | $1,00 | $0,96 | 61,90K |
| 2026-09-08 | $1,00 | 0,00 % | $1,00 | $1,01 | $0,99 | 114,50K |
| 2026-09-04 | $1,00 | 0,00 % | $1,01 | $1,02 | $1,00 | 114,70K |
| 2026-09-03 | $1,00 | -2,91 % | $1,04 | $1,06 | $1,00 | 367,60K |
| 2026-09-02 | $1,03 | +3,10 % | $0,96 | $1,07 | $0,96 | 792,30K |
| 2026-09-01 | $1,00 | +1,22 % | $0,96 | $1,08 | $0,89 | 18,92M |
| 2026-08-31 | $0,99 | +2,17 % | $0,98 | $0,99 | $0,97 | 84,80K |
| 2026-08-28 | $0,97 | -3,40 % | $1,01 | $1,01 | $0,96 | 101,70K |
| 2026-08-27 | $1,00 | 0,00 % | $1,01 | $1,02 | $0,99 | 108,00K |
| 2026-08-26 | $1,00 | +3,09 % | $0,97 | $1,02 | $0,96 | 265,10K |
| 2026-08-25 | $0,97 | -3,96 % | $1,00 | $1,01 | $0,96 | 278,60K |
| 2026-08-24 | $1,01 | -0,98 % | $1,00 | $1,02 | $0,98 | 287,20K |
| 2026-08-21 | $1,02 | +0,99 % | $1,04 | $1,04 | $1,01 | 154,80K |
| 2026-08-20 | $1,01 | -1,94 % | $0,98 | $1,05 | $0,98 | 335,10K |
| 2026-08-19 | $1,03 | -5,50 % | $1,03 | $1,06 | $0,98 | 600,40K |
| 2026-08-18 | $1,09 | +12,37 % | $1,02 | $1,12 | $0,99 | 5,50M |
| 2026-08-17 | $0,97 | -4,90 % | $0,98 | $1,02 | $0,92 | 11,72M |
| 2026-08-14 | $1,02 | 0,00 % | $1,00 | $1,04 | $0,93 | 456,30K |
| 2026-08-13 | $1,02 | -8,11 % | $1,04 | $1,09 | $1,02 | 461,10K |
| 2026-08-12 | $1,11 | -11,20 % | $1,10 | $1,23 | $1,10 | 814,00K |
| 2026-08-11 | $1,25 | -5,30 % | $1,32 | $1,33 | $1,22 | 2,80M |
| 2026-08-10 | $1,32 | +60,58 % | $1,43 | $1,54 | $1,07 | 136,63M |
| 2026-08-07 | $0,82 | -13,47 % | $1,02 | $1,02 | $0,82 | 388,00K |
| 2026-08-06 | $0,95 | -7,77 % | $1,03 | $1,04 | $0,95 | 154,80K |
| 2026-08-05 | $1,03 | -1,90 % | $1,04 | $1,07 | $1,02 | 77,10K |
| 2026-08-04 | $1,05 | +2,94 % | $1,02 | $1,09 | $1,02 | 102,60K |
| 2026-08-03 | $1,02 | 0,00 % | $1,02 | $1,05 | $1,02 | 54,30K |
| 2026-07-31 | $1,02 | -2,86 % | $1,05 | $1,07 | $1,02 | 96,30K |
| 2026-07-30 | $1,05 | -0,94 % | $1,05 | $1,11 | $1,05 | 121,20K |
| 2026-07-29 | $1,06 | -1,85 % | $1,05 | $1,10 | $1,05 | 103,80K |
| 2026-07-28 | $1,08 | +0,93 % | $1,07 | $1,09 | $1,05 | 153,60K |
| 2026-07-27 | $1,07 | 0,00 % | $1,07 | $1,08 | $1,06 | 277,50K |
| 2026-07-24 | $1,07 | +0,94 % | $1,06 | $1,11 | $1,06 | 153,90K |
| 2026-07-23 | $1,06 | -7,02 % | $1,10 | $1,13 | $1,04 | 622,10K |
| 2026-07-22 | $1,14 | -6,56 % | $1,22 | $1,22 | $1,11 | 270,40K |
| 2026-07-21 | $1,22 | +0,83 % | $1,21 | $1,24 | $1,19 | 125,70K |
| 2026-07-20 | $1,21 | -3,20 % | $1,25 | $1,27 | $1,20 | 180,80K |
| 2026-07-17 | $1,25 | -7,41 % | $1,33 | $1,38 | $1,25 | 449,80K |
| 2026-07-16 | $1,35 | -1,46 % | $1,35 | $1,40 | $1,30 | 146,70K |
| 2026-07-15 | $1,37 | +6,20 % | $1,28 | $1,38 | $1,26 | 172,40K |
| 2026-07-14 | $1,29 | 0,00 % | $1,27 | $1,30 | $1,25 | 106,10K |
| 2026-07-13 | $1,29 | -2,27 % | $1,32 | $1,32 | $1,25 | 158,20K |
| 2026-07-10 | $1,32 | -2,94 % | $1,33 | $1,35 | $1,31 | 89,80K |
| 2026-07-09 | $1,36 | +3,82 % | $1,31 | $1,36 | $1,29 | 115,10K |
| 2026-07-08 | $1,31 | +5,65 % | $1,26 | $1,35 | $1,18 | 604,30K |
| 2026-07-07 | $1,24 | -13,29 % | $1,39 | $1,42 | $1,22 | 485,90K |
| 2026-07-06 | $1,43 | +2,14 % | $1,39 | $1,47 | $1,36 | 296,40K |
| 2026-07-02 | $1,40 | +2,94 % | $1,36 | $1,43 | $1,34 | 330,50K |
| 2026-07-01 | $1,36 | +0,74 % | $1,33 | $1,37 | $1,31 | 367,50K |
| 2026-06-30 | $1,35 | +7,14 % | $1,28 | $1,40 | $1,25 | 478,50K |
| 2026-06-29 | $1,26 | -0,79 % | $1,30 | $1,30 | $1,22 | 199,70K |
| 2026-06-26 | $1,27 | +0,79 % | $1,25 | $1,30 | $1,22 | 194,00K |
| 2026-06-25 | $1,26 | -2,33 % | $1,30 | $1,30 | $1,25 | 181,40K |
| 2026-06-24 | $1,29 | -1,53 % | $1,29 | $1,31 | $1,26 | 270,30K |
| 2026-06-23 | $1,31 | -5,07 % | $1,36 | $1,36 | $1,29 | 249,80K |
| 2026-06-22 | $1,38 | 0,00 % | $1,38 | $1,44 | $1,36 | 881,30K |
| 2026-06-18 | $1,38 | +2,99 % | $1,32 | $1,40 | $1,31 | 281,90K |
| 2026-06-17 | $1,34 | -2,90 % | $1,36 | $1,39 | $1,33 | 312,10K |
| 2026-06-16 | $1,38 | 0,00 % | $1,34 | $1,39 | $1,33 | 219,10K |
| 2026-06-15 | $1,38 | +4,55 % | $1,31 | $1,42 | $1,31 | 381,10K |
| 2026-06-12 | $1,32 | -3,65 % | $1,33 | $1,35 | $1,28 | 361,40K |
| 2026-06-11 | $1,37 | +6,20 % | $1,29 | $1,43 | $1,27 | 818,10K |
| 2026-06-10 | $1,29 | -0,77 % | $1,29 | $1,36 | $1,25 | 386,00K |
| 2026-06-09 | $1,30 | +0,78 % | $1,27 | $1,32 | $1,20 | 517,30K |
| 2026-06-08 | $1,29 | -1,53 % | $1,26 | $1,34 | $1,26 | 391,40K |
| 2026-06-05 | $1,31 | -11,49 % | $1,48 | $1,49 | $1,27 | 1,28M |
| 2026-06-04 | $1,48 | +8,03 % | $1,39 | $1,80 | $1,38 | 17,92M |
| 2026-06-03 | $1,37 | +4,58 % | $1,31 | $1,39 | $1,23 | 750,50K |
| 2026-06-02 | $1,31 | -6,43 % | $1,40 | $1,40 | $1,30 | 451,40K |
| 2026-06-01 | $1,40 | -0,71 % | $1,40 | $1,46 | $1,37 | 623,00K |
| 2026-05-29 | $1,41 | +2,92 % | $1,36 | $1,42 | $1,32 | 479,20K |
| 2026-05-28 | $1,37 | -2,14 % | $1,38 | $1,41 | $1,33 | 755,10K |
| 2026-05-27 | $1,40 | -8,50 % | $1,49 | $1,49 | $1,38 | 638,60K |
| 2026-05-26 | $1,53 | +2,68 % | $1,50 | $1,60 | $1,48 | 548,30K |